Strategy Shares Gold Enhanced Yield ETF (NY:GOLY)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	36.76	36.76	36.35	36.72	37,079	-0.06(-0.16%)
Dec 23, 2025	36.69	36.79	36.22	36.78	74,914	+0.30(+0.82%)
Dec 22, 2025	35.76	36.53	35.76	36.48	66,019	+0.82(+2.30%)
Dec 19, 2025	35.72	35.92	35.39	35.66	50,193	+0.01(+0.03%)
Dec 18, 2025	35.54	35.75	35.15	35.65	96,789	+0.04(+0.11%)
Dec 17, 2025	35.47	35.86	35.47	35.61	73,845	+0.24(+0.68%)
Dec 16, 2025	35.34	35.60	35.08	35.37	62,323	+0.10(+0.28%)
Dec 15, 2025	35.05	35.50	35.00	35.27	52,819	+0.22(+0.63%)
Dec 12, 2025	35.81	35.81	34.80	35.05	59,297	-0.02(-0.06%)
Dec 11, 2025	34.53	35.11	34.47	35.07	78,179	+0.49(+1.43%)
Dec 10, 2025	33.99	34.72	33.99	34.58	43,211	+0.41(+1.19%)
Dec 09, 2025	34.45	34.45	33.90	34.17	35,889	+0.18(+0.53%)
Dec 08, 2025	34.27	34.27	33.81	33.99	96,233	-0.08(-0.23%)
Dec 05, 2025	34.08	34.55	34.03	34.07	67,067	-0.30(-0.87%)
Dec 04, 2025	34.61	34.61	34.12	34.37	33,274	-0.07(-0.20%)
Dec 03, 2025	34.56	34.56	34.17	34.44	35,875	+0.20(+0.58%)
Dec 02, 2025	34.09	34.33	33.88	34.24	37,886	+0.03(+0.09%)
Dec 01, 2025	34.55	34.55	34.11	34.21	119,946	-0.05(-0.15%)
Nov 28, 2025	34.37	34.50	34.22	34.26	22,634	+0.17(+0.50%)
Nov 26, 2025	33.87	34.29	33.84	34.09	48,238	-0.02(-0.06%)
Nov 25, 2025	33.92	34.27	33.72	34.11	42,708	-0.03(-0.09%)
Nov 24, 2025	33.92	34.27	33.25	34.14	79,410	+0.45(+1.32%)
Nov 21, 2025	33.78	33.99	33.21	33.70	87,742	-0.04(-0.12%)
Nov 20, 2025	33.91	34.33	33.50	33.73	40,860	-0.12(-0.37%)
Nov 19, 2025	33.79	34.34	33.36	33.86	66,453	+0.46(+1.38%)
Nov 18, 2025	33.22	34.00	33.22	33.40	59,805	+0.01(+0.03%)
Nov 17, 2025	33.35	33.70	33.00	33.39	51,443	-0.17(-0.51%)
Nov 14, 2025	33.55	34.00	32.85	33.56	83,681	-0.91(-2.65%)
Nov 13, 2025	34.78	35.13	34.07	34.48	111,337	-0.26(-0.76%)
Nov 12, 2025	34.05	34.85	34.05	34.74	66,332	+0.55(+1.60%)
Nov 11, 2025	34.27	34.36	33.91	34.19	202,313	+0.17(+0.50%)
Nov 10, 2025	33.86	34.10	33.48	34.02	36,868	+0.81(+2.43%)
Nov 07, 2025	33.11	33.35	32.87	33.21	24,129	+0.12(+0.36%)
Nov 06, 2025	33.12	33.24	32.85	33.09	36,519	+0.30(+0.91%)
Nov 05, 2025	32.82	33.11	32.66	32.80	34,759	+0.07(+0.21%)
Nov 04, 2025	33.10	33.10	32.51	32.73	49,603	-0.70(-2.09%)
Nov 03, 2025	33.75	33.75	32.95	33.42	40,369	+0.20(+0.60%)
Oct 31, 2025	33.59	33.79	33.06	33.22	32,147	-0.50(-1.48%)
Oct 30, 2025	33.01	33.76	33.01	33.72	35,630	+0.71(+2.14%)
Oct 29, 2025	33.63	33.88	32.87	33.02	37,977	-0.14(-0.42%)
Oct 28, 2025	32.97	33.31	32.78	33.15	99,184	-0.25(-0.75%)
Oct 27, 2025	34.65	34.65	33.26	33.40	98,106	-1.01(-2.94%)
Oct 24, 2025	34.86	34.86	34.26	34.41	72,951	+0.15(+0.45%)
Oct 23, 2025	34.21	34.72	33.94	34.26	257,648	+0.75(+2.23%)
Oct 22, 2025	33.47	33.99	33.21	33.51	113,494	-0.63(-1.84%)
Oct 21, 2025	35.36	35.81	33.88	34.14	233,204	-2.55(-6.95%)
Oct 20, 2025	36.19	36.71	35.87	36.69	172,776	+1.05(+2.93%)
Oct 17, 2025	36.35	36.83	35.21	35.64	157,895	-0.61(-1.68%)
Oct 16, 2025	35.75	36.53	35.52	36.25	176,374	+0.76(+2.13%)
Oct 15, 2025	35.37	35.76	35.36	35.49	130,310	+0.45(+1.28%)
Oct 14, 2025	34.88	35.10	34.36	35.05	173,471	+0.31(+0.90%)
Oct 13, 2025	34.37	34.97	33.84	34.73	134,285	+0.95(+2.80%)
Oct 10, 2025	33.62	34.51	33.40	33.79	70,325	+0.31(+0.92%)
Oct 09, 2025	34.31	34.52	32.94	33.48	102,007	-0.69(-2.03%)
Oct 08, 2025	34.31		33.78	34.17	104,191	+0.40(+1.17%)
Oct 07, 2025	33.93	34.32	33.45	33.78	168,326	+0.16(+0.47%)
Oct 06, 2025	33.44	33.73	33.27	33.62	68,428	+0.63(+1.92%)
Oct 03, 2025	32.82	33.31	32.82	32.98	74,592	-0.21(-0.63%)
Oct 02, 2025	33.12	35.81	32.75	33.19	140,666	+0.45(+1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.